Shivamshree Businesses Limited (BOM:538520)
India · Delayed Price · Currency is INR 1.960
+0.090 (4.81%)
At close: Aug 1, 2025
Vista Outdoor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | 4.81% | 17,401 |
| Jul 31, 2025 | 2.03 | 2.03 | 1.86 | 1.87 | 1.87 | -3.61% | 192,247 |
| Jul 30, 2025 | 1.81 | 1.99 | 1.81 | 1.94 | 1.94 | 2.11% | 67,578 |
| Jul 29, 2025 | 1.99 | 1.99 | 1.90 | 1.90 | 1.90 | -4.52% | 3,772 |
| Jul 28, 2025 | 2.19 | 2.19 | 1.99 | 1.99 | 1.99 | -4.78% | 55,852 |
| Jul 25, 2025 | 2.09 | 2.09 | 2.09 | 2.09 | 2.09 | -4.57% | 4,380 |
| Jul 24, 2025 | 2.31 | 2.40 | 2.19 | 2.19 | 2.19 | -4.78% | 28,053 |
| Jul 23, 2025 | 2.31 | 2.31 | 2.22 | 2.30 | 2.30 | 4.55% | 390,771 |
| Jul 22, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | 4.76% | 136,900 |
| Jul 21, 2025 | 2.10 | 2.10 | 2.09 | 2.10 | 2.10 | 5.00% | 329,986 |
| Jul 18, 2025 | 2.01 | 2.01 | 1.83 | 2.00 | 2.00 | 4.17% | 230,924 |
| Jul 17, 2025 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | 4.92% | 21,983 |
| Jul 16, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | 4.57% | 9,799 |
| Jul 15, 2025 | 1.87 | 1.87 | 1.72 | 1.75 | 1.75 | -2.23% | 37,900 |
| Jul 14, 2025 | 1.78 | 1.86 | 1.70 | 1.79 | 1.79 | 0.56% | 148,228 |
| Jul 7, 2025 | 1.81 | 1.90 | 1.72 | 1.78 | 1.78 | -1.66% | 386,580 |
| Jun 30, 2025 | 1.90 | 1.90 | 1.81 | 1.81 | 1.81 | -4.74% | 2,315 |
| Jun 23, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | -4.52% | 17,985 |
| Jun 16, 2025 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | -4.78% | 108,340 |
| Jun 9, 2025 | 2.09 | 2.09 | 2.09 | 2.09 | 2.09 | -4.57% | 80,499 |
| Jun 2, 2025 | 2.30 | 2.30 | 2.19 | 2.19 | 2.19 | -4.78% | 127,981 |
| May 26, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | -4.96% | 159,041 |
| May 19, 2025 | 2.54 | 2.54 | 2.42 | 2.42 | 2.42 | -4.72% | 285,376 |
| May 12, 2025 | 2.42 | 2.54 | 2.42 | 2.54 | 2.54 | - | 445,452 |
| May 5, 2025 | 2.54 | 2.54 | 2.42 | 2.54 | 2.54 | - | 1,945,288 |
| Apr 28, 2025 | 2.54 | 2.54 | 2.54 | 2.54 | 2.54 | 4.96% | 47,400 |
| Apr 21, 2025 | 2.42 | 2.42 | 2.42 | 2.42 | 2.42 | 4.76% | 36,903 |
| Apr 15, 2025 | 2.31 | 2.31 | 2.31 | 2.31 | 2.31 | 5.00% | 37,556 |
| Apr 7, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | 4.76% | 12,750 |
| Apr 1, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | 5.00% | 20,287 |
| Mar 24, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 4.71% | 554,361 |
| Mar 17, 2025 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | 4.95% | 48,505 |
| Mar 10, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | 4.60% | 331,869 |
| Mar 3, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | 4.82% | 38,784 |
| Feb 24, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | 4.40% | 44,273 |
| Feb 17, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | 4.61% | 80,544 |
| Feb 10, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | 4.83% | 61,103 |